TTD - Options Database

TTD

THE TRADE DESK INC A

$14.62 -3.15%

(9/4 10:02) ◀

Friday, September 4, 2026 (10:10am)

▶ (9/4 10:16)

◀ 9/4 10:11 ▶

Option Volume

Detail

ℹ

Current (09/04 10:10am) 17,831

Calls: 14,527 (81%)

Puts: 3,304 (19%)

Prior (08/31) 11,666

Calls: 8,445 (72%)

Puts: 3,221 (28%)

Current vs Prior +52.85%

Calls: +72.02% (Calls)

Puts: +2.58% (Puts)

Prior 7-Day Total 647,625

Calls: 397,678 (61%)

Puts: 249,947 (39%)

Prior 7-Day Average 92,517

Calls: 56,811 (61%)

Puts: 35,706 (39%)

Current vs Prior 7-Day Avg -80.73%

Calls: -74.43%

Puts: -90.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04 10:10am) $1.01M

Calls: $823.6K (82%)

Puts: $184.9K (18%)

Prior (08/31) $847.1K

Calls: $651.6K (77%)

Puts: $195.5K (23%)

Current vs Prior +19.05%

Calls: +26.39%

Puts: -5.44%

Prior 7-Day Total $94.92M

Calls: $35.13M (37%)

Puts: $59.79M (63%)

Prior 7-Day Average $13.56M

Calls: $5.02M (37%)

Puts: $8.54M (63%)

Current vs Prior 7-Day Avg -92.56%

Calls: -83.59%

Puts: -97.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04 10:10am) 0.23

Prior (08/31) 0.38

Current vs Prior -40.37%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -65.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/04 10:10am) 1,030,011

Calls: 738,477 (72%)

Puts: 291,534 (28%)

Prior (08/31) 943,335

Calls: 681,931 (72%)

Puts: 261,404 (28%)

Current vs Prior +9.19%

Prior 7-Day Total 6,423,156

Calls: 4,364,573 (68%)

Puts: 2,058,583 (32%)

Prior 7-Day Average 917,593

Calls: 623,510 (68%)

Puts: 294,083 (32%)

Current vs Prior 7-Day Avg +12.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 4.17% | 8.07%10.26% | 15.32%

Prior 6.85% | 8.89%11.59% | 17.20%

Current vs Prior -39.10% | -9.23%-11.47% | -10.93%

Prior 7-Day Avg 12.35% | 14.40%14.40% | 19.26%

Current vs 7-Day Avg -66.23% | -43.94%-28.75% | -20.46%

Prior 7-Day Eod 6.85% | 8.89%10.67% | 15.57%

Current vs 7-Day Eod -39.10% | -9.23%-3.84% | -1.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.48% | 13.62%

Calls: 35.00% | 14.00%

Puts: 21.95% | 13.24%

Prior 28.72% | 25.32%

Calls: 25.53% | 20.00%

Puts: 31.91% | 30.65%

Current vs Prior -0.84% | -46.21%

Prior 7-Day Avg 14.24% | 13.76%

Calls: 12.83% | 13.03%

Puts: 15.65% | 14.49%

Current vs 7-Day Avg +99.98% | -1.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($823.6K) vs puts ($184.9K). Above-average activity with volume up 53% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (14,527 calls vs 3,304 puts). P/C ratio dropping 40% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:10	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 10 of results (avg 7.3%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 16	2.45	2.55	$2.50	4.0%	267	0.82	2.0K
$15.00	Oct 16	0.97	1.01	$0.99	4.0%	933	0.50	8.7K
$13.50	Sep 11	1.18	1.23	$1.21	4.1%	42	0.86	747
$14.00	Sep 18	0.95	1.03	$0.99	8.1%	1	0.68	4.2K
$17.50	Oct 16	0.35	0.38	$0.37	8.1%	369	0.23	6.6K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 16	0.30	0.32	$0.31	6.5%	40	0.18	2.8K
$15.50	Oct 2	1.40	1.53	$1.47	8.8%	--	0.60	23
$13.50	Sep 18	0.20	0.22	$0.21	9.5%	898	0.22	3.6K
$14.50	Sep 25	0.69	0.76	$0.73	9.6%	--	0.44	181

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.45, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 11	0.05	0.06	$0.06	16.7%	25	0.09	525
$15.50	Sep 11	0.15	0.18	$0.16	18.8%	715	0.24	2.3K
$16.00	Sep 11	0.09	0.10	$0.10	10.0%	3.2K	0.15	3.6K
$15.00	Sep 11	0.28	0.31	$0.30	10.0%	665	0.38	5.4K
$14.50	Sep 11	0.46	0.53	$0.50	14.0%	115	0.56	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 11	0.17	0.19	$0.18	11.1%	51	0.27	2.6K
$14.50	Sep 11	0.35	0.40	$0.38	13.2%	100	0.45	506
$12.50	Sep 18	0.06	0.07	$0.07	14.3%	114	0.08	21.5K
$13.00	Sep 18	0.11	0.13	$0.12	16.7%	13	0.14	1.6K
$13.50	Sep 18	0.20	0.22	$0.21	9.5%	898	0.22	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Sep 4	1.99	2.33	$2.16	15.7%	--	1.00	214
$13.00	Sep 4	1.40	1.75	$1.58	22.2%	--	1.00	858
$13.50	Sep 4	1.06	1.23	$1.15	14.8%	22	1.00	1.8K
$12.00	Sep 18	2.44	3.20	$2.82	27.0%	--	0.95	47
$14.00	Sep 4	0.55	0.76	$0.66	31.8%	237	0.94	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 4	1.59	1.99	$1.79	22.3%	20	0.98	30
$16.00	Sep 4	1.08	1.52	$1.30	33.8%	10	0.98	136
$15.50	Sep 4	0.55	1.10	$0.83	66.3%	29	0.97	1.8K
$17.00	Sep 4	2.15	2.48	$2.32	14.2%	18	0.96	1
$17.00	Sep 11	2.25	2.51	$2.38	10.9%	--	0.94	10

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 14.3K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 11	0.09	0.10	$0.10	10.0%	3.2K	0.15	3.6K
$15.50	Sep 4	0.00	0.01	$0.01	100.0%	1.8K	0.03	3.3K
$15.00	Sep 4	0.02	0.04	$0.03	66.7%	1.4K	0.15	5.1K
$15.00	Oct 16	0.97	1.01	$0.99	4.0%	933	0.50	8.7K
$15.50	Sep 11	0.15	0.18	$0.16	18.8%	715	0.24	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.20	0.22	$0.21	9.5%	898	0.22	3.6K
$15.00	Sep 4	0.36	0.45	$0.41	22.0%	576	0.85	846
$14.50	Sep 4	0.06	0.12	$0.09	66.7%	375	0.38	2.2K
$14.00	Sep 4	0.00	0.02	$0.01	200.0%	243	0.06	1.3K
$12.50	Sep 18	0.06	0.07	$0.07	14.3%	114	0.08	21.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 65.3%, max 73.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Sep 4	Oct 16	98.4%	56.8%	73.1%	2.3K	13.8K
$14.50	Sep 4	Oct 9	89.0%	56.5%	57.5%	236	7.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Sep 4	Oct 16	98.4%	56.8%	73.1%	590	5.1K
$14.50	Sep 4	Oct 9	89.0%	56.5%	57.5%	376	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 0.66, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$15.00	Oct 16	$1.51	$0.99	$1.51	82%	0.66	$14.01
$13.00	$14.00	Oct 9	$0.54	$0.46	$0.54	78%	0.85	$13.54
$13.00	$13.50	Oct 2	$0.23	$0.27	$0.23	81%	1.17	$13.23
$12.50	$13.00	Sep 18	$0.33	$0.17	$0.33	92%	0.52	$12.83
$15.00	$17.50	Oct 16	$0.62	$1.88	$0.62	50%	3.03	$15.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$14.50	Oct 9	$0.58	$0.92	$0.58	66%	1.59	$15.42
$15.50	$15.00	Sep 25	$0.21	$0.29	$0.21	64%	1.38	$15.29
$15.50	$15.00	Oct 2	$0.26	$0.24	$0.26	60%	0.92	$15.24
$15.00	$14.50	Sep 4	$0.32	$0.18	$0.32	85%	0.56	$14.68
$14.50	$14.00	Oct 2	$0.17	$0.33	$0.17	43%	1.94	$14.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 0.72, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Oct 9	$0.22	$0.22	$0.28	59%	0.79	$15.72
$15.50	$16.00	Oct 2	$0.21	$0.21	$0.29	58%	0.72	$15.71
$15.00	$15.50	Sep 11	$0.14	$0.14	$0.36	62%	0.39	$15.14
$15.50	$16.00	Sep 18	$0.13	$0.13	$0.37	67%	0.35	$15.63
$16.50	$17.00	Oct 9	$0.12	$0.12	$0.38	70%	0.32	$16.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$12.00	Sep 11	$0.21	$0.21	$0.29	83%	0.72	$12.29
$14.50	$14.00	Oct 9	$0.33	$0.33	$0.17	54%	1.94	$14.17
$13.00	$12.50	Oct 2	$0.15	$0.15	$0.35	80%	0.43	$12.85
$14.00	$13.50	Oct 2	$0.19	$0.19	$0.31	65%	0.61	$13.81
$13.50	$13.00	Oct 2	$0.15	$0.15	$0.35	73%	0.43	$13.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Sep 4	Sep 11	$0.30	89.0%	52.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Sep 4	Sep 11	$0.29	89.0%	52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 1.98% of stock, avg 10.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Sep 4	$0.20	$0.09	$0.29	$14.21	$14.79	1.98%
$15.00	Sep 4	$0.03	$0.41	$0.44	$14.56	$15.44	3.01%
$14.00	Sep 4	$0.66	$0.01	$0.67	$13.33	$14.67	4.58%
$15.50	Sep 4	$0.01	$0.83	$0.84	$14.66	$16.34	5.75%
$14.50	Sep 11	$0.50	$0.38	$0.88	$13.62	$15.38	6.02%
$15.00	Sep 11	$0.30	$0.68	$0.98	$14.02	$15.98	6.70%
$14.00	Sep 11	$0.83	$0.18	$1.01	$12.99	$15.01	6.91%
$13.50	Sep 4	$1.15	$0.01	$1.16	$12.34	$14.66	7.93%
$15.50	Sep 11	$0.16	$1.04	$1.20	$14.30	$16.70	8.21%
$14.50	Sep 18	$0.71	$0.55	$1.26	$13.24	$15.76	8.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.27% of stock, avg 5.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$14.00	Sep 4	$0.03	$0.01	$0.04	$13.96	$15.04
$17.00	$13.00	Sep 11	$0.04	$0.03	$0.07	$12.93	$17.07
$16.50	$13.00	Sep 11	$0.06	$0.03	$0.09	$12.91	$16.59
$17.00	$13.50	Sep 11	$0.04	$0.08	$0.12	$13.38	$17.12
$16.00	$13.00	Sep 11	$0.10	$0.03	$0.13	$12.87	$16.13
$16.50	$13.50	Sep 11	$0.06	$0.08	$0.14	$13.36	$16.64
$15.00	$14.50	Sep 4	$0.03	$0.09	$0.12	$14.38	$15.12
$16.00	$13.50	Sep 11	$0.10	$0.08	$0.18	$13.32	$16.18
$17.00	$12.50	Sep 18	$0.11	$0.07	$0.18	$12.32	$17.18
$17.00	$13.00	Sep 18	$0.11	$0.12	$0.23	$12.77	$17.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.00, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/13	16/17	Oct 2	$0.25	$0.25	51%	1.00	$12.75	$16.75
14/14	16/17	Oct 2	$0.29	$0.21	37%	1.38	$13.71	$16.79
13/14	16/17	Oct 2	$0.25	$0.25	44%	1.00	$13.25	$16.75
13/14	16/17	Oct 9	$0.26	$0.24	41%	1.08	$13.24	$16.76
14/14	16/16	Sep 18	$0.27	$0.23	34%	1.17	$13.73	$15.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 1.91, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$15.00	$17.50	Oct 16	$0.89	$1.61	60%	1.81
$14.50	$15.00	$15.50	Sep 4	$0.15	$0.35	60%	2.33
$13.50	$14.00	$14.50	Sep 11	$0.05	$0.45	31%	9.00
$14.50	$15.00	$15.50	Sep 11	$0.06	$0.44	31%	7.33
$14.00	$14.50	$15.00	Sep 4	$0.29	$0.21	79%	0.72

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$15.00	$17.50	Oct 16	$0.86	$1.64	60%	1.91
$14.50	$15.00	$15.50	Sep 4	$0.10	$0.40	60%	4.00
$14.00	$14.50	$15.00	Sep 4	$0.24	$0.26	79%	1.08
$14.50	$15.00	$15.50	Sep 11	$0.06	$0.44	31%	7.33
$13.50	$14.00	$14.50	Sep 4	$0.08	$0.42	35%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.41, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.50	$14.00	1:2	Sep 4	-$0.17	$0.33
$14.00	$14.50	1:2	Sep 11	-$0.17	$0.33
$14.50	$15.00	1:2	Sep 11	-$0.10	$0.40
$15.50	$16.00	1:2	Sep 18	-$0.10	$0.40
$17.00	$17.50	1:2	Sep 18	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$14.50	1:2	Oct 9	-$0.41	$1.09
$16.50	$15.50	1:2	Sep 18	-$0.52	$0.48
$15.00	$14.50	1:2	Sep 11	-$0.08	$0.42
$16.00	$15.50	1:2	Sep 4	-$0.36	$0.14
$14.00	$13.50	1:2	Sep 18	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 6.63%, avg 2.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 16	$0.97	0.50	2.6%	6.63%	9.23%	933	8.7K
$17.50	Oct 16	$0.35	0.23	19.7%	2.39%	22.09%	369	6.6K
$15.00	Oct 9	$0.80	0.48	2.6%	5.47%	8.07%	57	95
$15.50	Oct 9	$0.60	0.41	6.0%	4.10%	10.12%	--	190
$15.50	Oct 2	$0.54	0.42	6.0%	3.69%	9.71%	3	212
$16.50	Oct 9	$0.34	0.30	12.9%	2.33%	15.18%	1	60
$15.00	Oct 2	$0.71	0.50	2.6%	4.86%	7.46%	--	336
$16.00	Oct 9	$0.43	0.34	9.4%	2.94%	12.38%	25	161
$16.00	Oct 2	$0.40	0.34	9.4%	2.74%	12.18%	152	347
$16.50	Oct 2	$0.26	0.29	12.9%	1.78%	14.64%	--	97

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 14,527

Total Puts 3,304

Put/Call Ratio 0.23

Net Difference 11,223

Prior's Put/Call Breakdown

Total Calls 8,445

Total Puts 3,221

Put/Call Ratio 0.38

Net Difference 5,224

Prior 7-Day Put/Call Summary

Total Calls 397,678

Total Puts 249,947

Average Put/Call Ratio 0.65

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card